Dynamic Medical Technologies historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	98.700	99.600	98.700	99.100	99.100	21,000
2024-01-31	98.600	99.700	98.600	99.100	99.100	47,000
2024-01-30	100.00	100.00	98.500	99.500	99.500	86,000
2024-01-29	100.50	100.50	99.200	99.800	99.800	46,000
2024-01-26	99.700	100.00	99.400	99.700	99.700	61,000
2024-01-25	101.00	101.00	99.500	99.900	99.900	64,000
2024-01-24	100.50	101.00	99.800	100.50	100.50	45,000
2024-01-23	99.800	100.50	99.400	99.700	99.700	62,000
2024-01-22	98.300	99.700	98.200	99.400	99.400	40,000
2024-01-19	97.800	99.700	97.700	98.300	98.300	79,000
2024-01-18	98.900	99.800	97.100	97.500	97.500	158,000
2024-01-17	101.00	101.00	98.900	98.900	98.900	167,000
2024-01-16	102.00	103.50	101.00	101.00	101.00	183,000
2024-01-15	101.00	102.00	100.00	102.00	102.00	158,121
2024-01-12	101.00	101.00	98.900	100.00	100.00	281,000
2024-01-11	101.50	101.50	99.900	101.00	101.00	187,000
2024-01-10	104.00	104.50	99.800	100.00	100.00	514,000
2024-01-09	106.00	106.00	105.00	105.00	105.00	46,000
2024-01-08	107.50	107.50	104.50	105.50	105.50	98,000
2024-01-05	109.00	109.00	106.00	106.50	106.50	85,000
2024-01-04	110.50	110.50	107.50	107.50	107.50	72,000
2024-01-03	108.50	110.00	108.50	109.00	109.00	73,000
2024-01-02	110.00	110.00	107.50	108.50	108.50	94,000
2023-12-29	112.00	112.00	109.00	110.00	110.00	53,000
2023-12-28	110.50	111.50	110.00	110.50	110.50	52,000
2023-12-27	112.50	112.50	109.50	110.00	110.00	139,000
2023-12-26	111.50	113.00	111.50	113.00	113.00	64,000
2023-12-25	112.50	114.00	110.50	111.00	111.00	136,000
2023-12-22	113.00	113.00	110.00	110.00	110.00	214,000
2023-12-21	114.50	114.50	113.00	113.50	113.50	160,000
2023-12-20	112.50	116.00	112.50	115.00	115.00	293,000
2023-12-19	113.00	113.50	110.50	111.50	111.50	201,000
2023-12-18	110.00	113.00	109.00	112.50	112.50	210,000
2023-12-15	110.50	112.00	108.50	110.00	110.00	168,000
2023-12-14	106.50	111.00	106.50	110.50	110.50	215,000
2023-12-13	109.50	110.00	106.00	106.50	106.50	248,000
2023-12-12	105.50	111.00	105.00	109.00	109.00	448,000
2023-12-11	105.00	106.50	103.50	105.00	105.00	226,000
2023-12-08	103.50	103.50	102.00	102.50	102.50	58,000
2023-12-07	102.00	103.50	102.00	102.00	102.00	70,000
2023-12-06	102.00	102.00	101.00	101.50	101.50	104,000
2023-12-05	103.50	103.50	101.00	101.50	101.50	112,000
2023-12-04	103.50	104.00	102.00	102.50	102.50	136,000
2023-12-01	103.50	104.50	102.50	103.50	103.50	90,000
2023-11-30	105.50	105.50	102.50	102.50	102.50	122,000
2023-11-29	105.50	106.50	104.50	105.00	105.00	109,000
2023-11-28	105.00	105.00	103.50	105.00	105.00	96,000
2023-11-27	102.50	106.00	102.00	104.00	104.00	258,000
2023-11-24	103.50	103.50	100.00	101.00	101.00	123,000
2023-11-23	102.50	103.50	101.00	102.00	102.00	75,000
2023-11-22	102.00	104.50	102.00	102.50	102.50	94,000
2023-11-21	103.00	104.50	102.50	102.50	102.50	199,000
2023-11-20	98.700	102.50	98.200	102.50	102.50	226,000
2023-11-17	98.600	99.600	98.300	98.700	98.700	77,000
2023-11-16	97.500	98.900	97.500	98.500	98.500	78,000
2023-11-15	98.000	99.500	97.200	97.500	97.500	153,000
2023-11-14	97.400	98.000	97.200	97.600	97.600	75,000
2023-11-13	99.300	99.300	97.500	98.000	98.000	96,000
2023-11-10	100.00	100.50	98.600	99.600	99.600	77,000
2023-11-09	100.50	101.50	99.000	99.000	99.000	103,000

← NewerPage 12 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-23	4.2000 TWD
2025-04-18	4.1500 TWD
2024-04-18	6.7500 TWD
2023-07-11	3.1500 TWD
2022-07-13	3.7000 TWD
2021-08-02	3.5000 TWD
2020-08-03	3.3500 TWD
2019-08-20	3.1500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.